SPDR Portfolio S&P 500 ETF (SPLG)
NYSEARCA: SPLG · Real-Time Price · USD
71.04
+0.03 (0.04%)
Dec 3, 2024, 4:00 PM EST - Market closed
SPLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 71.00 | 71.08 | 70.86 | 71.04 | 71.04 | 0.04% | 4,282,912 |
| Dec 2, 2024 | 70.94 | 71.09 | 70.87 | 71.01 | 71.01 | 0.17% | 6,512,516 |
| Nov 29, 2024 | 70.54 | 70.97 | 70.52 | 70.89 | 70.89 | 0.64% | 5,770,968 |
| Nov 27, 2024 | 70.63 | 70.68 | 70.26 | 70.44 | 70.44 | -0.33% | 5,239,572 |
| Nov 26, 2024 | 70.44 | 70.74 | 70.36 | 70.67 | 70.67 | 0.54% | 5,298,172 |
| Nov 25, 2024 | 70.52 | 70.67 | 70.02 | 70.29 | 70.29 | 0.34% | 6,048,993 |
| Nov 22, 2024 | 69.84 | 70.12 | 69.78 | 70.05 | 70.05 | 0.32% | 5,002,529 |
| Nov 21, 2024 | 69.80 | 70.00 | 69.11 | 69.83 | 69.83 | 0.52% | 6,652,197 |
| Nov 20, 2024 | 69.44 | 69.49 | 68.78 | 69.47 | 69.47 | 0.04% | 6,802,439 |
| Nov 19, 2024 | 68.77 | 69.53 | 68.69 | 69.44 | 69.44 | 0.38% | 5,668,842 |
| Nov 18, 2024 | 68.96 | 69.35 | 68.86 | 69.18 | 69.18 | 0.42% | 7,419,617 |
| Nov 15, 2024 | 69.37 | 69.42 | 68.69 | 68.89 | 68.89 | -1.29% | 6,511,338 |
| Nov 14, 2024 | 70.27 | 70.32 | 69.72 | 69.79 | 69.79 | -0.65% | 6,745,585 |
| Nov 13, 2024 | 70.27 | 70.49 | 69.99 | 70.25 | 70.25 | 0.04% | 6,339,787 |
| Nov 12, 2024 | 70.43 | 70.49 | 69.92 | 70.22 | 70.22 | -0.28% | 5,570,933 |
| Nov 11, 2024 | 70.56 | 70.59 | 70.22 | 70.42 | 70.42 | 0.07% | 4,797,497 |
| Nov 8, 2024 | 70.13 | 70.53 | 70.12 | 70.37 | 70.37 | 0.44% | 5,403,282 |
| Nov 7, 2024 | 69.77 | 70.18 | 69.76 | 70.06 | 70.06 | 0.79% | 5,149,485 |
| Nov 6, 2024 | 69.32 | 69.62 | 68.86 | 69.51 | 69.51 | 2.49% | 8,856,204 |
| Nov 5, 2024 | 67.14 | 67.83 | 67.11 | 67.82 | 67.82 | 1.19% | 3,727,381 |
| Nov 4, 2024 | 67.18 | 67.34 | 66.80 | 67.02 | 67.02 | -0.21% | 5,701,850 |
| Nov 1, 2024 | 67.20 | 67.69 | 67.12 | 67.16 | 67.16 | 0.42% | 7,367,420 |
| Oct 31, 2024 | 67.70 | 67.71 | 66.86 | 66.88 | 66.88 | -1.95% | 9,754,652 |
| Oct 30, 2024 | 68.37 | 68.61 | 68.15 | 68.21 | 68.21 | -0.32% | 4,816,774 |
| Oct 29, 2024 | 68.20 | 68.56 | 68.04 | 68.43 | 68.43 | 0.16% | 4,800,780 |
| Oct 28, 2024 | 68.52 | 68.52 | 68.28 | 68.32 | 68.32 | 0.31% | 3,796,804 |
| Oct 25, 2024 | 68.41 | 68.74 | 68.00 | 68.11 | 68.11 | -0.03% | 6,449,947 |
| Oct 24, 2024 | 68.22 | 68.22 | 67.82 | 68.13 | 68.13 | 0.22% | 5,644,370 |
| Oct 23, 2024 | 68.37 | 68.42 | 67.56 | 67.98 | 67.98 | -0.92% | 8,936,380 |
| Oct 22, 2024 | 68.34 | 68.74 | 68.27 | 68.61 | 68.61 | -0.06% | 6,538,486 |
| Oct 21, 2024 | 68.66 | 68.78 | 68.29 | 68.65 | 68.65 | -0.15% | 5,102,753 |
| Oct 18, 2024 | 68.70 | 68.85 | 68.54 | 68.75 | 68.75 | 0.35% | 3,963,307 |
| Oct 17, 2024 | 68.92 | 68.94 | 68.48 | 68.51 | 68.51 | 0.03% | 5,544,732 |
| Oct 16, 2024 | 68.20 | 68.55 | 68.10 | 68.49 | 68.49 | 0.44% | 7,550,154 |
| Oct 15, 2024 | 68.75 | 68.79 | 68.05 | 68.19 | 68.19 | -0.77% | 8,027,506 |
| Oct 14, 2024 | 68.37 | 68.83 | 68.33 | 68.72 | 68.72 | 0.81% | 3,483,731 |
| Oct 11, 2024 | 67.75 | 68.25 | 67.74 | 68.17 | 68.17 | 0.61% | 3,995,977 |
| Oct 10, 2024 | 67.72 | 67.94 | 67.57 | 67.76 | 67.76 | -0.16% | 6,338,314 |
| Oct 9, 2024 | 67.40 | 67.95 | 67.34 | 67.87 | 67.87 | 0.70% | 4,931,673 |
| Oct 8, 2024 | 67.08 | 67.48 | 66.99 | 67.40 | 67.40 | 0.94% | 5,004,318 |
| Oct 7, 2024 | 67.20 | 67.27 | 66.65 | 66.77 | 66.77 | -0.92% | 5,832,726 |
| Oct 4, 2024 | 67.31 | 67.44 | 66.83 | 67.39 | 67.39 | 0.90% | 5,649,399 |
| Oct 3, 2024 | 66.74 | 67.01 | 66.51 | 66.79 | 66.79 | -0.16% | 8,540,271 |
| Oct 2, 2024 | 66.77 | 67.03 | 66.49 | 66.90 | 66.90 | 0.03% | 4,035,500 |
| Oct 1, 2024 | 67.45 | 67.45 | 66.57 | 66.88 | 66.88 | -0.93% | 6,024,745 |
| Sep 30, 2024 | 67.10 | 67.55 | 66.82 | 67.51 | 67.51 | 0.43% | 5,200,490 |
| Sep 27, 2024 | 67.44 | 67.53 | 67.09 | 67.22 | 67.22 | -0.13% | 4,683,146 |
| Sep 26, 2024 | 67.56 | 67.59 | 67.03 | 67.31 | 67.31 | 0.40% | 4,945,634 |
| Sep 25, 2024 | 67.18 | 67.26 | 66.91 | 67.04 | 67.04 | -0.22% | 4,209,247 |
| Sep 24, 2024 | 67.10 | 67.20 | 66.76 | 67.19 | 67.19 | 0.28% | 4,700,069 |
| Sep 23, 2024 | 66.96 | 67.07 | 66.81 | 67.00 | 67.00 | -0.06% | 5,410,642 |
| Sep 20, 2024 | 67.00 | 67.17 | 66.69 | 67.04 | 66.83 | -0.19% | 4,976,922 |
| Sep 19, 2024 | 67.17 | 67.39 | 66.83 | 67.17 | 66.95 | 1.71% | 7,129,074 |
| Sep 18, 2024 | 66.30 | 66.89 | 65.97 | 66.04 | 65.83 | -0.29% | 7,911,574 |
| Sep 17, 2024 | 66.46 | 66.65 | 65.96 | 66.23 | 66.02 | 0.08% | 4,547,085 |
| Sep 16, 2024 | 66.07 | 66.24 | 65.86 | 66.18 | 65.97 | 0.12% | 21,124,350 |
| Sep 13, 2024 | 65.84 | 66.23 | 65.81 | 66.10 | 65.89 | 0.53% | 8,707,647 |
| Sep 12, 2024 | 65.28 | 65.80 | 65.02 | 65.75 | 65.54 | 0.84% | 5,771,264 |
| Sep 11, 2024 | 64.54 | 65.32 | 63.51 | 65.20 | 64.99 | 0.99% | 7,443,328 |
| Sep 10, 2024 | 64.49 | 64.59 | 63.91 | 64.56 | 64.35 | 0.45% | 18,720,998 |
| Sep 9, 2024 | 64.07 | 64.41 | 63.83 | 64.27 | 64.06 | 1.13% | 6,565,282 |
| Sep 6, 2024 | 64.67 | 64.88 | 63.45 | 63.55 | 63.35 | -1.69% | 10,756,697 |
| Sep 5, 2024 | 64.79 | 65.13 | 64.36 | 64.64 | 64.43 | -0.23% | 10,968,736 |
| Sep 4, 2024 | 64.71 | 65.21 | 64.63 | 64.79 | 64.58 | -0.23% | 8,369,813 |
| Sep 3, 2024 | 65.93 | 65.95 | 64.63 | 64.94 | 64.73 | -2.02% | 6,328,594 |
| Aug 30, 2024 | 65.96 | 66.36 | 65.53 | 66.28 | 66.07 | 0.91% | 3,540,902 |
| Aug 29, 2024 | 65.90 | 66.30 | 65.54 | 65.68 | 65.47 | 0.02% | 6,107,145 |
| Aug 28, 2024 | 66.01 | 66.06 | 65.28 | 65.67 | 65.46 | -0.58% | 3,985,313 |
| Aug 27, 2024 | 65.81 | 66.11 | 65.67 | 66.05 | 65.84 | 0.17% | 2,954,718 |
| Aug 26, 2024 | 66.23 | 66.33 | 65.76 | 65.94 | 65.73 | -0.24% | 3,864,781 |
| Aug 23, 2024 | 65.81 | 66.23 | 65.55 | 66.10 | 65.89 | 1.04% | 4,453,092 |
| Aug 22, 2024 | 66.17 | 66.24 | 65.28 | 65.42 | 65.21 | -0.80% | 5,627,565 |
| Aug 21, 2024 | 65.83 | 66.11 | 65.63 | 65.95 | 65.74 | 0.37% | 4,390,054 |
| Aug 20, 2024 | 65.77 | 65.97 | 65.55 | 65.71 | 65.50 | -0.17% | 3,628,735 |
| Aug 19, 2024 | 65.24 | 65.82 | 65.15 | 65.82 | 65.61 | 0.97% | 4,093,455 |
| Aug 16, 2024 | 64.86 | 65.28 | 64.84 | 65.19 | 64.98 | 0.22% | 5,463,731 |
| Aug 15, 2024 | 64.62 | 65.08 | 64.57 | 65.05 | 64.84 | 1.70% | 4,412,346 |
| Aug 14, 2024 | 63.86 | 64.10 | 63.53 | 63.96 | 63.76 | 0.31% | 4,395,711 |
| Aug 13, 2024 | 63.10 | 63.78 | 63.09 | 63.76 | 63.56 | 1.64% | 4,140,902 |
| Aug 12, 2024 | 62.84 | 63.00 | 62.45 | 62.73 | 62.53 | 0.11% | 5,901,862 |
| Aug 9, 2024 | 62.32 | 62.86 | 62.17 | 62.66 | 62.46 | 0.38% | 5,175,971 |
| Aug 8, 2024 | 61.62 | 62.48 | 61.37 | 62.42 | 62.22 | 2.34% | 5,015,216 |
| Aug 7, 2024 | 62.17 | 62.52 | 60.93 | 60.99 | 60.79 | -0.67% | 8,647,947 |
| Aug 6, 2024 | 61.07 | 62.30 | 60.91 | 61.40 | 61.20 | 0.92% | 12,407,431 |
| Aug 5, 2024 | 60.16 | 61.58 | 60.02 | 60.84 | 60.65 | -2.95% | 23,782,258 |
| Aug 2, 2024 | 63.01 | 63.15 | 62.17 | 62.69 | 62.49 | -1.83% | 9,757,080 |
| Aug 1, 2024 | 65.00 | 65.26 | 63.44 | 63.86 | 63.66 | -1.33% | 7,354,631 |
| Jul 31, 2024 | 64.56 | 65.09 | 64.40 | 64.72 | 64.51 | 1.54% | 6,645,296 |
| Jul 30, 2024 | 64.25 | 64.36 | 63.34 | 63.74 | 63.54 | -0.52% | 4,979,349 |
| Jul 29, 2024 | 64.22 | 64.34 | 63.83 | 64.07 | 63.86 | 0.09% | 4,681,230 |
| Jul 26, 2024 | 63.79 | 64.36 | 63.69 | 64.01 | 63.81 | 1.09% | 5,726,906 |
| Jul 25, 2024 | 63.66 | 64.38 | 63.21 | 63.32 | 63.12 | -0.50% | 8,745,865 |
| Jul 24, 2024 | 64.54 | 64.58 | 63.54 | 63.64 | 63.44 | -2.26% | 6,636,458 |
| Jul 23, 2024 | 65.23 | 65.47 | 65.07 | 65.11 | 64.90 | -0.20% | 3,282,021 |
| Jul 22, 2024 | 65.04 | 65.31 | 64.80 | 65.24 | 65.03 | 1.04% | 7,539,599 |
| Jul 19, 2024 | 64.96 | 65.16 | 64.44 | 64.57 | 64.36 | -0.65% | 4,101,163 |
| Jul 18, 2024 | 65.69 | 65.81 | 64.73 | 64.99 | 64.78 | -0.78% | 5,962,884 |
| Jul 17, 2024 | 65.73 | 65.92 | 65.46 | 65.50 | 65.29 | -1.41% | 8,705,593 |
| Jul 16, 2024 | 66.20 | 66.47 | 66.10 | 66.44 | 66.23 | 0.62% | 3,017,015 |
| Jul 15, 2024 | 66.11 | 66.43 | 65.82 | 66.03 | 65.82 | 0.27% | 5,424,211 |